Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
3.0869 |
59,570.6849 |
3.0684 |
3.0476 |
3.1247 |
3.0738 |
| 2023-10-17 |
3.1425 |
43,572.0169 |
3.1550 |
3.0414 |
3.1823 |
3.1315 |
| 2023-10-16 |
3.1707 |
40,527.4230 |
3.1463 |
3.1213 |
3.2585 |
3.1543 |
| 2023-10-15 |
3.1630 |
47,858.4337 |
3.1044 |
3.0962 |
3.2066 |
3.1386 |
| 2023-10-14 |
3.0943 |
12,837.7519 |
3.0600 |
3.0472 |
3.1291 |
3.0970 |
| 2023-10-13 |
2.9769 |
9,176.7097 |
2.9316 |
2.9257 |
3.0133 |
3.0133 |
| 2023-10-12 |
2.9090 |
24,056.5742 |
2.9345 |
2.8767 |
2.9378 |
2.9318 |
| 2023-10-11 |
2.9253 |
35,645.7363 |
2.9734 |
2.8788 |
2.9823 |
2.9296 |
| 2023-10-10 |
2.9480 |
31,862.3523 |
2.9252 |
2.9169 |
2.9810 |
2.9624 |
| 2023-10-09 |
2.9813 |
55,317.4935 |
3.0911 |
2.8692 |
3.1184 |
2.9186 |
| 2023-10-08 |
3.1020 |
31,844.5125 |
3.0883 |
3.0520 |
3.1309 |
3.0922 |
| 2023-10-07 |
3.0988 |
18,701.2952 |
3.0710 |
3.0641 |
3.1264 |
3.0710 |
| 2023-10-06 |
3.0792 |
21,496.6134 |
3.0524 |
3.0388 |
3.1242 |
3.0850 |
| 2023-10-05 |
3.1054 |
19,438.5216 |
3.1578 |
3.0317 |
3.1731 |
3.0668 |
| 2023-10-04 |
3.1460 |
40,963.9187 |
3.1124 |
3.0199 |
3.2051 |
3.1741 |
| 2023-10-03 |
3.0963 |
25,999.8001 |
3.1235 |
3.0536 |
3.1398 |
3.1041 |
| 2023-10-02 |
3.2224 |
42,957.7636 |
3.3036 |
3.0255 |
3.3082 |
3.1342 |
| 2023-10-01 |
3.2156 |
26,488.1510 |
3.1597 |
3.1552 |
3.2624 |
3.2403 |
| 2023-09-30 |
3.1660 |
11,898.6488 |
3.1378 |
3.1098 |
3.2107 |
3.1886 |
| 2023-09-29 |
3.1433 |
36,844.0535 |
3.0821 |
3.0574 |
3.1913 |
3.1536 |
| 2023-09-28 |
3.0305 |
22,909.8459 |
2.9308 |
2.9270 |
3.0774 |
3.0639 |
| 2023-09-27 |
2.9643 |
19,585.5973 |
2.9573 |
2.9352 |
3.0253 |
2.9483 |
| 2023-09-26 |
2.9414 |
14,735.1160 |
2.9945 |
2.9225 |
3.0061 |
2.9463 |
| 2023-09-25 |
2.9708 |
14,465.3825 |
2.9172 |
2.8924 |
3.0094 |
2.9831 |
| 2023-09-24 |
2.9525 |
6,404.4329 |
2.9561 |
2.9288 |
2.9878 |
2.9294 |
| 2023-09-23 |
2.9362 |
3,481.1103 |
2.9257 |
2.9144 |
2.9651 |
2.9601 |
| 2023-09-22 |
2.9082 |
17,447.0585 |
2.8953 |
2.8361 |
2.9353 |
2.9305 |
| 2023-09-21 |
2.9409 |
18,716.1380 |
2.9986 |
2.8799 |
3.0151 |
2.9047 |
| 2023-09-20 |
2.9960 |
15,567.2532 |
3.0294 |
2.9442 |
3.0372 |
2.9747 |
| 2023-09-19 |
3.0249 |
8,748.3683 |
2.9909 |
2.9739 |
3.0559 |
3.0213 |
| 2023-09-18 |
2.9735 |
20,637.7841 |
2.9275 |
2.9038 |
3.0253 |
2.9664 |
| 2023-09-17 |
2.9559 |
27,305.2370 |
2.9914 |
2.8695 |
3.0014 |
2.9002 |
| 2023-09-16 |
3.0408 |
19,001.7953 |
3.0020 |
2.9669 |
3.0848 |
2.9968 |
| 2023-09-15 |
2.9468 |
22,979.8748 |
2.9126 |
2.8931 |
3.0014 |
2.9730 |
| 2023-09-14 |
2.9335 |
22,516.9458 |
2.9318 |
2.9057 |
2.9712 |
2.9501 |
| 2023-09-13 |
2.9213 |
24,655.9271 |
2.9364 |
2.8655 |
2.9771 |
2.9306 |
| 2023-09-12 |
3.0192 |
53,985.7824 |
2.9578 |
2.9364 |
3.0857 |
2.9439 |
| 2023-09-11 |
2.9948 |
27,047.8576 |
3.0955 |
2.9108 |
3.1010 |
2.9496 |
| 2023-09-10 |
3.1294 |
28,732.5646 |
3.2584 |
3.0329 |
3.2584 |
3.1021 |
| 2023-09-09 |
3.2787 |
7,990.5437 |
3.2977 |
3.2635 |
3.3051 |
3.2838 |
| 2023-09-08 |
3.3123 |
11,687.4255 |
3.3697 |
3.2722 |
3.3821 |
3.2919 |
| 2023-09-07 |
3.3401 |
17,464.2537 |
3.3732 |
3.3091 |
3.3918 |
3.3422 |
| 2023-09-06 |
3.3126 |
15,111.3382 |
3.3052 |
3.2442 |
3.3744 |
3.3258 |
| 2023-09-05 |
3.2912 |
25,318.6467 |
3.2726 |
3.2589 |
3.3266 |
3.2921 |
| 2023-09-04 |
3.2684 |
11,185.2515 |
3.2608 |
3.2084 |
3.3335 |
3.2292 |
| 2023-09-03 |
3.2480 |
8,159.5048 |
3.2561 |
3.2097 |
3.2776 |
3.2478 |
| 2023-09-02 |
3.2554 |
9,452.0285 |
3.2430 |
3.2128 |
3.2761 |
3.2152 |
| 2023-09-01 |
3.2979 |
15,449.3202 |
3.3433 |
3.1873 |
3.3766 |
3.2346 |
| 2023-08-31 |
3.4087 |
25,029.6461 |
3.4901 |
3.2622 |
3.4906 |
3.3435 |
| 2023-08-30 |
3.5351 |
30,128.1454 |
3.6471 |
3.4578 |
3.6477 |
3.4874 |